Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.50 | 11.62 | 11.07 | 11.25 | 280,042 | -0.10(-0.88%) |
Nov 29, 2016 | 11.20 | 11.90 | 11.14 | 11.35 | 480,746 | +0.10(+0.89%) |
Nov 28, 2016 | 11.55 | 11.65 | 11.05 | 11.25 | 309,101 | -0.40(-3.43%) |
Nov 25, 2016 | 11.90 | 11.95 | 11.55 | 11.65 | 160,867 | -0.15(-1.27%) |
Nov 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.15(+1.29%) | |
Nov 22, 2016 | 11.20 | 11.90 | 11.17 | 11.65 | 599,432 | +0.55(+4.95%) |
Nov 21, 2016 | 10.70 | 11.25 | 10.70 | 11.10 | 301,727 | +0.35(+3.26%) |
Nov 18, 2016 | 11.10 | 11.25 | 10.66 | 10.75 | 360,330 | -0.25(-2.27%) |
Nov 17, 2016 | 10.75 | 11.00 | 10.61 | 11.00 | 325,327 | +0.40(+3.77%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.45 | 10.60 | 228,511 | -0.05(-0.47%) |
Nov 15, 2016 | 10.95 | 11.10 | 10.43 | 10.65 | 372,465 | -0.30(-2.74%) |
Nov 14, 2016 | 10.20 | 11.50 | 10.20 | 10.95 | 772,457 | +0.75(+7.35%) |
Nov 11, 2016 | 10.20 | 10.25 | 9.740 | 10.20 | 442,806 | +0.00(+0.00%) |
Nov 10, 2016 | 9.350 | 10.50 | 9.350 | 10.20 | 855,829 | +0.95(+10.27%) |
Nov 09, 2016 | 8.400 | 9.300 | 8.400 | 9.250 | 587,607 | +0.60(+6.94%) |
Nov 08, 2016 | 8.750 | 8.850 | 8.350 | 8.650 | 323,023 | -0.20(-2.26%) |
Nov 07, 2016 | 8.600 | 9.050 | 8.550 | 8.850 | 301,503 | +0.40(+4.73%) |
Nov 04, 2016 | 8.100 | 8.975 | 8.100 | 8.450 | 606,679 | +0.25(+3.05%) |
Nov 03, 2016 | 8.950 | 9.040 | 8.200 | 8.200 | 627,415 | -0.80(-8.89%) |
Nov 02, 2016 | 9.300 | 9.400 | 8.895 | 9.000 | 396,004 | -0.40(-4.26%) |
Nov 01, 2016 | 9.500 | 9.650 | 9.050 | 9.400 | 343,557 | -0.10(-1.05%) |
Oct 31, 2016 | 9.500 | 9.650 | 9.450 | 9.500 | 283,413 | -0.09(-0.94%) |
Oct 28, 2016 | 9.570 | 9.800 | 9.430 | 9.590 | 403,389 | -0.07(-0.72%) |
Oct 27, 2016 | 9.950 | 9.950 | 9.580 | 9.660 | 474,441 | -0.31(-3.11%) |
Oct 26, 2016 | 10.05 | 10.22 | 9.845 | 9.970 | 421,488 | -0.19(-1.87%) |
Oct 25, 2016 | 9.740 | 10.37 | 9.650 | 10.16 | 468,539 | +0.32(+3.25%) |
Oct 24, 2016 | 9.880 | 10.18 | 9.620 | 9.840 | 505,894 | +0.02(+0.20%) |
Oct 21, 2016 | 9.730 | 10.25 | 9.690 | 9.820 | 820,597 | +0.04(+0.41%) |
Oct 20, 2016 | 10.32 | 10.37 | 9.700 | 9.780 | 902,916 | -0.49(-4.77%) |
Oct 19, 2016 | 9.030 | 10.56 | 9.000 | 10.27 | 2,477,497 | +1.29(+14.37%) |
Oct 18, 2016 | 9.180 | 9.210 | 8.760 | 8.980 | 536,203 | -0.10(-1.10%) |
Oct 17, 2016 | 9.060 | 9.230 | 8.980 | 9.080 | 350,016 | -0.04(-0.44%) |
Oct 14, 2016 | 9.530 | 9.643 | 8.950 | 9.120 | 561,599 | -0.35(-3.70%) |
Oct 13, 2016 | 9.630 | 9.670 | 9.190 | 9.470 | 524,483 | -0.08(-0.84%) |
Oct 12, 2016 | 9.930 | 9.970 | 9.400 | 9.550 | 746,389 | -0.47(-4.69%) |
Oct 11, 2016 | 10.34 | 10.53 | 9.960 | 10.02 | 631,457 | -0.56(-5.29%) |
Oct 10, 2016 | 10.22 | 10.70 | 10.20 | 10.58 | 848,350 | +0.39(+3.83%) |
Oct 07, 2016 | 10.08 | 10.30 | 10.02 | 10.19 | 321,987 | +0.11(+1.09%) |
Oct 06, 2016 | 10.50 | 10.60 | 9.950 | 10.08 | 541,999 | -0.39(-3.72%) |
Oct 05, 2016 | 10.31 | 10.78 | 10.31 | 10.47 | 486,641 | +0.22(+2.15%) |
Oct 04, 2016 | 10.35 | 10.69 | 10.22 | 10.25 | 761,130 | -0.04(-0.39%) |
Oct 03, 2016 | 10.28 | 10.46 | 10.07 | 10.29 | 444,617 | -0.03(-0.29%) |
Sep 30, 2016 | 10.07 | 10.66 | 10.07 | 10.32 | 807,359 | +0.25(+2.48%) |
Sep 29, 2016 | 10.70 | 10.95 | 10.05 | 10.07 | 942,153 | -0.51(-4.82%) |
Sep 28, 2016 | 10.78 | 10.78 | 10.31 | 10.58 | 903,438 | -0.25(-2.31%) |
Sep 27, 2016 | 10.97 | 11.25 | 10.61 | 10.83 | 769,802 | -0.12(-1.10%) |
Sep 26, 2016 | 11.38 | 11.43 | 10.77 | 10.95 | 1,110,335 | -0.49(-4.28%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.31 | 11.44 | 756,203 | -0.23(-1.97%) |
Sep 22, 2016 | 12.00 | 12.33 | 11.61 | 11.67 | 1,439,720 | -0.21(-1.77%) |
Sep 21, 2016 | 11.26 | 12.41 | 11.26 | 11.88 | 5,533,919 | +1.72(+16.93%) |
Sep 20, 2016 | 10.39 | 10.68 | 10.09 | 10.16 | 603,515 | -0.20(-1.93%) |
Sep 19, 2016 | 10.18 | 10.64 | 10.14 | 10.36 | 872,494 | +0.27(+2.68%) |
Sep 16, 2016 | 9.580 | 10.22 | 9.517 | 10.09 | 1,528,650 | +0.49(+5.10%) |
Sep 15, 2016 | 9.160 | 9.760 | 9.030 | 9.600 | 918,064 | +0.44(+4.80%) |
Sep 14, 2016 | 9.510 | 9.690 | 8.965 | 9.160 | 984,907 | -0.34(-3.58%) |
Sep 13, 2016 | 9.280 | 9.840 | 9.160 | 9.500 | 1,585,910 | +0.04(+0.42%) |
Sep 12, 2016 | 8.470 | 9.580 | 8.310 | 9.460 | 2,553,208 | +0.96(+11.29%) |
Sep 09, 2016 | 8.020 | 9.140 | 8.020 | 8.500 | 4,072,125 | +0.45(+5.59%) |
Sep 08, 2016 | 7.390 | 8.410 | 6.830 | 8.050 | 3,397,839 | +0.85(+11.81%) |
Sep 07, 2016 | 6.640 | 7.240 | 6.615 | 7.200 | 1,369,249 | +0.53(+7.95%) |
Sep 06, 2016 | 6.840 | 6.850 | 6.620 | 6.670 | 1,068,528 | -0.17(-2.49%) |
Sep 02, 2016 | 6.670 | 6.840 | 6.840 | 6.840 | 389,800 | +0.19(+2.86%) |